KissMeData/099220/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200400	1521777086	1600	1600	1600	1600	20986
3	20240731	200300	1521777086	1600	1600	1600	1600	0
4	20240731	200200	1521777086	1600	1600	1600	1600	0
5	20240731	200100	1521777086	1600	1600	1600	1600	0
6	20240731	200000	1521777086	1600	1600	1600	1600	0
7	20240731	195900	1521777086	1600	1600	1600	1600	0
8	20240731	195800	1521777086	1600	1600	1600	1600	0
9	20240731	195700	1521777086	1600	1600	1600	1600	0
10	20240731	195600	1521777086	1600	1600	1600	1600	0
11	20240731	195500	1521777086	1600	1600	1600	1600	0
12	20240731	195400	1521777086	1600	1600	1600	1600	0
13	20240731	195300	1521777086	1600	1600	1600	1600	0
14	20240731	195200	1521777086	1600	1600	1600	1600	0
15	20240731	195100	1521777086	1600	1600	1600	1600	0
16	20240731	195000	1521777086	1600	1600	1600	1600	0
17	20240731	194900	1521777086	1600	1600	1600	1600	0
18	20240731	194800	1521777086	1600	1600	1600	1600	0
19	20240731	194700	1521777086	1600	1600	1600	1600	0
20	20240731	194600	1521777086	1600	1600	1600	1600	0
21	20240731	194500	1521777086	1600	1600	1600	1600	0
22	20240731	194400	1521777086	1600	1600	1600	1600	0
23	20240731	194300	1521777086	1600	1600	1600	1600	0
24	20240731	194200	1521777086	1600	1600	1600	1600	0
25	20240731	194100	1521777086	1600	1600	1600	1600	0
26	20240731	194000	1521777086	1600	1600	1600	1600	0
27	20240731	193900	1521777086	1600	1600	1600	1600	0
28	20240731	193800	1521777086	1600	1600	1600	1600	0
29	20240731	193700	1521777086	1600	1600	1600	1600	0
30	20240731	193600	1521777086	1600	1600	1600	1600	0
31	20240731	193500	1521777086	1600	1600	1600	1600	0
32	20240731	193400	1521777086	1600	1600	1600	1600	20986
33	20240731	193300	1521777086	1600	1600	1600	1600	0
34	20240731	193200	1521777086	1600	1600	1600	1600	0
35	20240731	193100	1521777086	1600	1600	1600	1600	0
36	20240731	193000	1521777086	1600	1600	1600	1600	0
37	20240731	192900	1521777086	1600	1600	1600	1600	0
38	20240731	192800	1521777086	1600	1600	1600	1600	0
39	20240731	192700	1521777086	1600	1600	1600	1600	0
40	20240731	192600	1521777086	1600	1600	1600	1600	0
41	20240731	192500	1521777086	1600	1600	1600	1600	0
42	20240731	192400	1521777086	1600	1600	1600	1600	0
43	20240731	192300	1521777086	1600	1600	1600	1600	0
44	20240731	192200	1521777086	1600	1600	1600	1600	0
45	20240731	192100	1521777086	1600	1600	1600	1600	0
46	20240731	192000	1521777086	1600	1600	1600	1600	0
47	20240731	191900	1521777086	1600	1600	1600	1600	0
48	20240731	191800	1521777086	1600	1600	1600	1600	0
49	20240731	191700	1521777086	1600	1600	1600	1600	0
50	20240731	191600	1521777086	1600	1600	1600	1600	0
51	20240731	191500	1521777086	1600	1600	1600	1600	0
52	20240731	191400	1521777086	1600	1600	1600	1600	0
53	20240731	191300	1521777086	1600	1600	1600	1600	0
54	20240731	191200	1521777086	1600	1600	1600	1600	0
55	20240731	191100	1521777086	1600	1600	1600	1600	0
56	20240731	191000	1521777086	1600	1600	1600	1600	0
57	20240731	190900	1521777086	1600	1600	1600	1600	0
58	20240731	190800	1521777086	1600	1600	1600	1600	0
59	20240731	190700	1521777086	1600	1600	1600	1600	0
60	20240731	190600	1521777086	1600	1600	1600	1600	0
61	20240731	190500	1521777086	1600	1600	1600	1600	0
62	20240731	190400	1521777086	1600	1600	1600	1600	20986
63	20240731	190300	1521777086	1600	1600	1600	1600	0
64	20240731	190200	1521777086	1600	1600	1600	1600	0
65	20240731	190100	1521777086	1600	1600	1600	1600	0
66	20240731	190000	1521777086	1600	1600	1600	1600	0
67	20240731	185900	1521777086	1600	1600	1600	1600	0
68	20240731	185800	1521777086	1600	1600	1600	1600	0
69	20240731	185700	1521777086	1600	1600	1600	1600	0
70	20240731	185600	1521777086	1600	1600	1600	1600	0
71	20240731	185500	1521777086	1600	1600	1600	1600	0
72	20240731	185400	1521777086	1600	1600	1600	1600	0
73	20240731	185300	1521777086	1600	1600	1600	1600	0
74	20240731	185200	1521777086	1600	1600	1600	1600	0
75	20240731	185100	1521777086	1600	1600	1600	1600	0
76	20240731	185000	1521777086	1600	1600	1600	1600	0
77	20240731	184900	1521777086	1600	1600	1600	1600	0
78	20240731	184800	1521777086	1600	1600	1600	1600	0
79	20240731	184700	1521777086	1600	1600	1600	1600	0
80	20240731	184600	1521777086	1600	1600	1600	1600	0
81	20240731	184500	1521777086	1600	1600	1600	1600	0
82	20240731	184400	1521777086	1600	1600	1600	1600	0
83	20240731	184300	1521777086	1600	1600	1600	1600	0
84	20240731	184200	1521777086	1600	1600	1600	1600	0
85	20240731	184100	1521777086	1600	1600	1600	1600	0
86	20240731	184000	1521777086	1600	1600	1600	1600	0
87	20240731	183900	1521777086	1600	1600	1600	1600	0
88	20240731	183800	1521777086	1600	1600	1600	1600	0
89	20240731	183700	1521777086	1600	1600	1600	1600	0
90	20240731	183600	1521777086	1600	1600	1600	1600	0
91	20240731	183500	1521777086	1600	1600	1600	1600	0
92	20240731	183400	1521777086	1600	1600	1600	1600	20986
93	20240731	183300	1521777086	1600	1600	1600	1600	0
94	20240731	183200	1521777086	1600	1600	1600	1600	0
95	20240731	183100	1521777086	1600	1600	1600	1600	0
96	20240731	183000	1521777086	1600	1600	1600	1600	0
97	20240731	182900	1521777086	1600	1600	1600	1600	0
98	20240731	182800	1521777086	1600	1600	1600	1600	0
99	20240731	182700	1521777086	1600	1600	1600	1600	0
100	20240731	182600	1521777086	1600	1600	1600	1600	0
101	20240731	182500	1521777086	1600	1600	1600	1600	0
102	20240731	182400	1521777086	1600	1600	1600	1600	0
103	20240731	182300	1521777086	1600	1600	1600	1600	0
104	20240731	182200	1521777086	1600	1600	1600	1600	0
105	20240731	182100	1521777086	1600	1600	1600	1600	0
106	20240731	182000	1521777086	1600	1600	1600	1600	0
107	20240731	181900	1521777086	1600	1600	1600	1600	0
108	20240731	181800	1521777086	1600	1600	1600	1600	0
109	20240731	181700	1521777086	1600	1600	1600	1600	0
110	20240731	181600	1521777086	1600	1600	1600	1600	0
111	20240731	181500	1521777086	1600	1600	1600	1600	0
112	20240731	181400	1521777086	1600	1600	1600	1600	0
113	20240731	181300	1521777086	1600	1600	1600	1600	0
114	20240731	181200	1521777086	1600	1600	1600	1600	0
115	20240731	181100	1521777086	1600	1600	1600	1600	0
116	20240731	181000	1521777086	1600	1600	1600	1600	0
117	20240731	180900	1521777086	1600	1600	1600	1600	0
118	20240731	180800	1521777086	1600	1600	1600	1600	0
119	20240731	180700	1521777086	1600	1600	1600	1600	0
120	20240731	180600	1521777086	1600	1600	1600	1600	0
121	20240731	180500	1521777086	1600	1600	1600	1600	0
122	20240731	180400	1521777086	1600	1600	1600	1600	20986
123	20240731	180300	1521777086	1600	1600	1600	1600	0
124	20240731	180200	1521777086	1600	1600	1600	1600	0
125	20240731	180100	1521777086	1600	1600	1600	1600	0
126	20240731	180000	1521777086	1600	1600	1600	1600	0
127	20240731	175900	1521777086	1600	1600	1600	1600	0
128	20240731	175800	1521777086	1600	1600	1600	1600	0
129	20240731	175700	1521777086	1600	1600	1600	1600	0
130	20240731	175600	1521777086	1600	1600	1600	1600	0
131	20240731	175500	1521777086	1600	1600	1600	1600	0
132	20240731	175400	1521777086	1600	1600	1600	1600	0
133	20240731	175300	1521777086	1600	1600	1600	1600	0
134	20240731	175200	1521777086	1600	1600	1600	1600	0
135	20240731	175100	1521777086	1600	1600	1600	1600	0
136	20240731	175000	1521777086	1600	1600	1600	1600	0
137	20240731	174900	1521777086	1600	1600	1600	1600	0
138	20240731	174800	1521777086	1600	1600	1600	1600	0
139	20240731	174700	1521777086	1600	1600	1600	1600	0
140	20240731	174600	1521777086	1600	1600	1600	1600	0
141	20240731	174500	1521777086	1600	1600	1600	1600	0
142	20240731	174400	1521777086	1600	1600	1600	1600	0
143	20240731	174300	1521777086	1600	1600	1600	1600	0
144	20240731	174200	1521777086	1600	1600	1600	1600	0
145	20240731	174100	1521777086	1600	1600	1600	1600	0
146	20240731	174000	1521777086	1600	1600	1600	1600	0
147	20240731	173900	1521777086	1600	1600	1600	1600	0
148	20240731	173800	1521777086	1600	1600	1600	1600	0
149	20240731	173700	1521777086	1600	1600	1600	1600	0
150	20240731	173600	1521777086	1600	1600	1600	1600	0
151	20240731	173500	1521777086	1600	1600	1600	1600	0
152	20240731	173400	1521777086	1600	1600	1600	1600	20986
153	20240731	173300	1521777086	1600	1600	1600	1600	0
154	20240731	173200	1521777086	1600	1600	1600	1600	0
155	20240731	173100	1521777086	1600	1600	1600	1600	0
156	20240731	173000	1521777086	1600	1600	1600	1600	0
157	20240731	172900	1521777086	1600	1600	1600	1600	0
158	20240731	172800	1521777086	1600	1600	1600	1600	0
159	20240731	172700	1521777086	1600	1600	1600	1600	0
160	20240731	172600	1521777086	1600	1600	1600	1600	0
161	20240731	172500	1521777086	1600	1600	1600	1600	0
162	20240731	172400	1521777086	1600	1600	1600	1600	0
163	20240731	172300	1521777086	1600	1600	1600	1600	0
164	20240731	172200	1521777086	1600	1600	1600	1600	0
165	20240731	172100	1521777086	1600	1600	1600	1600	0
166	20240731	172000	1521777086	1600	1600	1600	1600	0
167	20240731	171900	1521777086	1600	1600	1600	1600	0
168	20240731	171800	1521777086	1600	1600	1600	1600	0
169	20240731	171700	1521777086	1600	1600	1600	1600	0
170	20240731	171600	1521777086	1600	1600	1600	1600	0
171	20240731	171500	1521777086	1600	1600	1600	1600	0
172	20240731	171400	1521777086	1600	1600	1600	1600	0
173	20240731	171300	1521777086	1600	1600	1600	1600	0
174	20240731	171200	1521777086	1600	1600	1600	1600	0
175	20240731	171100	1521777086	1600	1600	1600	1600	0
176	20240731	171000	1521777086	1600	1600	1600	1600	0
177	20240731	170900	1521777086	1600	1600	1600	1600	0
178	20240731	170800	1521777086	1600	1600	1600	1600	0
179	20240731	170700	1521777086	1600	1600	1600	1600	0
180	20240731	170600	1521777086	1600	1600	1600	1600	0
181	20240731	170500	1521777086	1600	1600	1600	1600	0
182	20240731	170400	1521777086	1600	1600	1600	1600	20986
183	20240731	170300	1521777086	1600	1600	1600	1600	0
184	20240731	170200	1521777086	1600	1600	1600	1600	0
185	20240731	170100	1521777086	1600	1600	1600	1600	0
186	20240731	170000	1521777086	1600	1600	1600	1600	0
187	20240731	165900	1521777086	1600	1600	1600	1600	0
188	20240731	165800	1521777086	1600	1600	1600	1600	0
189	20240731	165700	1521777086	1600	1600	1600	1600	0
190	20240731	165600	1521777086	1600	1600	1600	1600	0
191	20240731	165500	1521777086	1600	1600	1600	1600	0
192	20240731	165400	1521777086	1600	1600	1600	1600	0
193	20240731	165300	1521777086	1600	1600	1600	1600	0
194	20240731	165200	1521777086	1600	1600	1600	1600	0
195	20240731	165100	1521777086	1600	1600	1600	1600	0
196	20240731	165000	1521777086	1600	1600	1600	1600	0
197	20240731	164900	1521777086	1600	1600	1600	1600	0
198	20240731	164800	1521777086	1600	1600	1600	1600	0
199	20240731	164700	1521777086	1600	1600	1600	1600	0
200	20240731	164600	1521777086	1600	1600	1600	1600	0
201	20240731	164500	1521777086	1600	1600	1600	1600	0
202	20240731	164400	1521777086	1600	1600	1600	1600	0
203	20240731	164300	1521777086	1600	1600	1600	1600	0
204	20240731	164200	1521777086	1600	1600	1600	1600	0
205	20240731	164100	1521777086	1600	1600	1600	1600	0
206	20240731	164000	1521777086	1600	1600	1600	1600	0
207	20240731	163900	1521777086	1600	1600	1600	1600	0
208	20240731	163800	1521777086	1600	1600	1600	1600	0
209	20240731	163700	1521777086	1600	1600	1600	1600	0
210	20240731	163600	1521777086	1600	1600	1600	1600	0
211	20240731	163500	1521777086	1600	1600	1600	1600	0
212	20240731	163400	1521777086	1600	1600	1600	1600	20986
213	20240731	163300	1521777086	1600	1600	1600	1600	0
214	20240731	163200	1521777086	1600	1600	1600	1600	0
215	20240731	163100	1521777086	1600	1600	1600	1600	0
216	20240731	163000	1521777086	1600	1600	1600	1600	0
217	20240731	162900	1521777086	1600	1600	1600	1600	0
218	20240731	162800	1521777086	1600	1600	1600	1600	0
219	20240731	162700	1521777086	1600	1600	1600	1600	0
220	20240731	162600	1521777086	1600	1600	1600	1600	0
221	20240731	162500	1521777086	1600	1600	1600	1600	0
222	20240731	162400	1521777086	1600	1600	1600	1600	0
223	20240731	162300	1521777086	1600	1600	1600	1600	0
224	20240731	162200	1521777086	1600	1600	1600	1600	0
225	20240731	162100	1521777086	1600	1600	1600	1600	0
226	20240731	162000	1521777086	1600	1600	1600	1600	0
227	20240731	161900	1521777086	1600	1600	1600	1600	0
228	20240731	161800	1521777086	1600	1600	1600	1600	0
229	20240731	161700	1521777086	1600	1600	1600	1600	0
230	20240731	161600	1521777086	1600	1600	1600	1600	0
231	20240731	161500	1521777086	1600	1600	1600	1600	0
232	20240731	161400	1521777086	1600	1600	1600	1600	0
233	20240731	161300	1521777086	1600	1600	1600	1600	0
234	20240731	161200	1521777086	1600	1600	1600	1600	0
235	20240731	161100	1521777086	1600	1600	1600	1600	0
236	20240731	161000	1521777086	1600	1600	1600	1600	0
237	20240731	160900	1521777086	1600	1600	1600	1600	0
238	20240731	160800	1521777086	1600	1600	1600	1600	0
239	20240731	160700	1521777086	1600	1600	1600	1600	0
240	20240731	160600	1521777086	1600	1600	1600	1600	0
241	20240731	160500	1521777086	1600	1600	1600	1600	0
242	20240731	160400	1521777086	1600	1600	1600	1600	20986
243	20240731	160300	1521777086	1600	1600	1600	1600	0
244	20240731	160200	1521777086	1600	1600	1600	1600	0
245	20240731	160100	1521777086	1600	1600	1600	1600	0
246	20240731	160000	1521777086	1600	1600	1600	1600	0
247	20240731	155900	1521777086	1600	1600	1600	1600	0
248	20240731	155800	1521777086	1600	1600	1600	1600	0
249	20240731	155700	1521777086	1600	1600	1600	1600	0
250	20240731	155600	1521777086	1600	1600	1600	1600	0
251	20240731	155500	1521777086	1600	1600	1600	1600	0
252	20240731	155400	1521777086	1600	1600	1600	1600	0
253	20240731	155300	1521777086	1600	1600	1600	1600	0
254	20240731	155200	1521777086	1600	1600	1600	1600	0
255	20240731	155100	1521777086	1600	1600	1600	1600	0
256	20240731	155000	1521777086	1600	1600	1600	1600	0
257	20240731	154900	1521777086	1600	1600	1600	1600	0
258	20240731	154800	1521777086	1600	1600	1600	1600	0
259	20240731	154700	1521777086	1600	1600	1600	1600	0
260	20240731	154600	1521777086	1600	1600	1600	1600	0
261	20240731	154500	1521777086	1600	1600	1600	1600	0
262	20240731	154400	1521777086	1600	1600	1600	1600	0
263	20240731	154300	1521777086	1600	1600	1600	1600	0
264	20240731	154200	1521777086	1600	1600	1600	1600	0
265	20240731	154100	1521777086	1600	1600	1600	1600	0
266	20240731	154000	1521777086	1600	1600	1600	1600	0
267	20240731	153900	1521777086	1600	1600	1600	1600	0
268	20240731	153800	1521777086	1600	1600	1600	1600	0
269	20240731	153700	1521777086	1600	1600	1600	1600	0
270	20240731	153600	1521777086	1600	1600	1600	1600	0
271	20240731	153500	1521777086	1600	1600	1600	1600	0
272	20240731	153400	1521777086	1600	1600	1600	1600	20986
273	20240731	153300	1521777086	1600	1600	1600	1600	0
274	20240731	153200	1521777086	1600	1600	1600	1600	0
275	20240731	153100	1521777086	1600	1600	1600	1600	0
276	20240731	153000	1521777086	1600	1600	1600	1600	20986
277	20240731	152900	1488199486	1612	1612	1612	1612	0
278	20240731	152800	1488199486	1612	1612	1612	1612	0
279	20240731	152700	1488199486	1612	1612	1612	1612	0
280	20240731	152600	1488199486	1612	1612	1612	1612	0
281	20240731	152500	1488199486	1612	1612	1612	1612	0
282	20240731	152400	1488199486	1612	1612	1612	1612	0
283	20240731	152300	1488199486	1612	1612	1612	1612	0
284	20240731	152200	1488199486	1612	1612	1612	1612	0
285	20240731	152100	1488199486	1612	1612	1612	1612	0
286	20240731	152000	1488199486	1612	1612	1612	1612	0
287	20240731	151900	1488199486	1612	1609	1612	1600	24821
288	20240731	151800	1448372388	1609	1595	1609	1594	43015
289	20240731	151700	1379554147	1595	1596	1596	1595	122
290	20240731	151600	1379359542	1596	1596	1596	1596	721
291	20240731	151500	1378208826	1594	1592	1594	1585	38453
292	20240731	151400	1317162356	1592	1590	1592	1585	7275
293	20240731	151300	1305590073	1590	1585	1591	1585	1198
294	20240731	151200	1303685939	1583	1592	1592	1580	20068
295	20240731	151100	1271897303	1592	1589	1592	1585	1751
296	20240731	151000	1269121041	1588	1585	1588	1582	4050
297	20240731	150900	1262708978	1585	1588	1588	1585	43
298	20240731	150800	1262640756	1585	1586	1586	1585	325
299	20240731	150700	1262125626	1586	1586	1586	1585	617
300	20240731	150600	1261147671	1586	1589	1589	1586	158
301	20240731	150500	1260896618	1589	1590	1590	1589	58
302	20240731	150400	1260804399	1590	1590	1590	1590	31
303	20240731	150300	1260755109	1595	1593	1595	1589	787
304	20240731	150200	1259502523	1593	1593	1593	1593	1
305	20240731	150100	1259500930	1593	1594	1594	1593	919
306	20240731	150000	1258036869	1594	1596	1597	1594	80
307	20240731	145900	1257909152	1597	1596	1597	1596	42
308	20240731	145800	1257842080	1597	1592	1599	1592	8
309	20240731	145700	1257829317	1591	1595	1600	1590	5075
310	20240731	145600	1249717264	1591	1594	1594	1591	1016
311	20240731	145500	1248097787	1594	1594	1595	1594	903
312	20240731	145400	1246658375	1594	1596	1598	1594	223
313	20240731	145300	1246302685	1595	1594	1595	1594	252
314	20240731	145200	1245900996	1594	1594	1598	1594	3
315	20240731	145100	1245896210	1594	1596	1596	1594	874
316	20240731	145000	1244502435	1596	1597	1598	1596	1026
317	20240731	144900	1242863891	1597	1599	1600	1597	1907
318	20240731	144800	1239813196	1599	1599	1599	1598	258
319	20240731	144700	1239400662	1600	1601	1601	1600	3996
320	20240731	144600	1233003883	1601	1599	1601	1595	2516
321	20240731	144500	1228979734	1598	1596	1599	1596	6624
322	20240731	144400	1218400856	1594	1594	1596	1594	4993
323	20240731	144300	1210441614	1594	1596	1597	1594	8808
324	20240731	144200	1196395890	1596	1595	1596	1595	393
325	20240731	144100	1195768926	1593	1593	1594	1593	1310
326	20240731	144000	1193680962	1592	1589	1592	1589	3317
327	20240731	143900	1188407030	1585	1588	1589	1585	51
328	20240731	143800	1188326032	1588	1586	1590	1586	1472
329	20240731	143700	1185988085	1587	1580	1587	1578	5497
330	20240731	143600	1177288771	1578	1589	1589	1578	3516
331	20240731	143500	1171731053	1588	1586	1588	1586	3853
332	20240731	143400	1165618123	1586	1586	1588	1586	6483
333	20240731	143300	1155334083	1586	1585	1587	1585	6307
334	20240731	143200	1145335943	1584	1584	1584	1584	2534
335	20240731	143100	1141322087	1583	1583	1584	1583	2249
336	20240731	143000	1137761871	1583	1582	1583	1578	526
337	20240731	142900	1136929325	1578	1577	1582	1577	3348
338	20240731	142800	1131641351	1577	1577	1580	1577	2896
339	20240731	142700	1127074305	1576	1578	1578	1576	1600
340	20240731	142600	1124551503	1578	1579	1583	1578	3846
341	20240731	142500	1118478240	1578	1579	1579	1578	1854
342	20240731	142400	1115551622	1579	1577	1579	1577	1276
343	20240731	142300	1113539354	1578	1577	1578	1577	21
344	20240731	142200	1113506236	1579	1575	1579	1575	157
345	20240731	142100	1113258913	1579	1575	1579	1575	44
346	20240731	142000	1113189605	1579	1576	1579	1575	1843
347	20240731	141900	1110285050	1579	1579	1579	1579	1
348	20240731	141800	1110283471	1575	1579	1579	1574	1080
349	20240731	141700	1108580311	1579	1573	1579	1572	1303
350	20240731	141600	1106531474	1572	1575	1575	1572	10673
351	20240731	141500	1089741255	1575	1577	1577	1575	9380
352	20240731	141400	1074963671	1577	1580	1580	1577	8600
353	20240731	141300	1061399095	1580	1577	1580	1577	1052
354	20240731	141200	1059740085	1577	1578	1578	1577	3608
355	20240731	141100	1054049737	1578	1579	1581	1578	508
356	20240731	141000	1053247839	1579	1577	1579	1577	1477
357	20240731	140900	1050916854	1577	1577	1577	1577	6165
358	20240731	140800	1041194649	1578	1579	1579	1577	4719
359	20240731	140700	1033747495	1579	1584	1584	1579	25488
360	20240731	140600	993469145	1584	1585	1586	1582	7221
361	20240731	140500	982042601	1585	1585	1586	1582	9539
362	20240731	140400	966946363	1585	1585	1585	1584	547
363	20240731	140300	966079908	1584	1583	1584	1583	1894
364	20240731	140200	963081011	1584	1585	1585	1584	60
365	20240731	140100	962985935	1585	1585	1585	1585	47
366	20240731	140000	962911440	1585	1583	1585	1583	48
367	20240731	135900	962835386	1585	1583	1585	1583	201
368	20240731	135800	962517201	1583	1584	1584	1583	463
369	20240731	135700	961784226	1585	1583	1585	1582	668
370	20240731	135600	960726822	1585	1584	1585	1582	2642
371	20240731	135500	956544057	1584	1584	1584	1584	1
372	20240731	135400	956542473	1584	1583	1584	1583	51
373	20240731	135300	956461739	1584	1583	1584	1582	3444
374	20240731	135200	951009903	1584	1583	1584	1583	85
375	20240731	135100	950875346	1584	1584	1585	1583	5955
376	20240731	135000	941447058	1584	1584	1585	1583	1275
377	20240731	134900	939427601	1584	1584	1584	1584	243
378	20240731	134800	939042689	1583	1585	1585	1583	1380
379	20240731	134700	936857136	1585	1585	1585	1585	6
380	20240731	134600	936847626	1585	1583	1585	1583	945
381	20240731	134500	935350137	1584	1583	1584	1583	632
382	20240731	134400	934349050	1583	1584	1584	1583	160
383	20240731	134300	934095655	1584	1585	1585	1583	2789
384	20240731	134200	929677922	1586	1584	1586	1584	676
385	20240731	134100	928607098	1584	1584	1584	1584	2944
386	20240731	134000	923943802	1587	1587	1590	1585	7013
387	20240731	133900	912824558	1590	1589	1590	1589	119
388	20240731	133800	912635466	1589	1590	1590	1589	30
389	20240731	133700	912587793	1590	1586	1590	1586	67
390	20240731	133600	912481527	1586	1591	1591	1586	476
391	20240731	133500	911726586	1586	1585	1591	1585	159
392	20240731	133400	911474563	1586	1588	1588	1586	1042
393	20240731	133300	909821947	1587	1588	1588	1587	5348
394	20240731	133200	901333868	1592	1588	1592	1587	157
395	20240731	133100	901084630	1588	1590	1590	1588	334
396	20240731	133000	900554114	1592	1592	1592	1592	0
397	20240731	132900	900554114	1592	1590	1592	1590	105
398	20240731	132800	900387162	1587	1588	1590	1587	36
399	20240731	132700	900330001	1592	1592	1592	1592	0
400	20240731	132600	900330001	1592	1588	1592	1588	87
401	20240731	132500	900191829	1592	1592	1592	1592	0
402	20240731	132400	900191829	1592	1592	1592	1592	0
403	20240731	132300	900191829	1592	1590	1592	1587	35
404	20240731	132200	900136255	1592	1586	1592	1586	1942
405	20240731	132100	897052212	1588	1587	1588	1586	2064
406	20240731	132000	893778552	1588	1588	1588	1587	1860
407	20240731	131900	890826217	1589	1589	1589	1588	219
408	20240731	131800	890478326	1589	1589	1590	1588	1982
409	20240731	131700	887330052	1589	1592	1594	1589	4692
410	20240731	131600	879865663	1593	1595	1596	1593	4678
411	20240731	131500	872407093	1596	1596	1596	1595	1023
412	20240731	131400	870774910	1596	1596	1596	1596	35
413	20240731	131300	870719050	1596	1598	1598	1596	669
414	20240731	131200	869650296	1598	1598	1598	1598	0
415	20240731	131100	869650296	1598	1599	1600	1598	325
416	20240731	131000	869130568	1598	1598	1598	1598	0
417	20240731	130900	869130568	1598	1602	1603	1598	1236
418	20240731	130800	867155289	1602	1600	1603	1599	653
419	20240731	130700	866110477	1599	1600	1600	1599	9468
420	20240731	130600	850961695	1600	1600	1601	1600	5505
421	20240731	130500	842153691	1600	1605	1605	1600	2826
422	20240731	130400	837629273	1602	1602	1605	1602	1555
423	20240731	130300	835138157	1605	1605	1605	1605	0
424	20240731	130200	835138157	1605	1605	1605	1605	66
425	20240731	130100	835032227	1606	1606	1606	1606	202
426	20240731	130000	834707815	1606	1606	1606	1605	1562
427	20240731	125900	832200583	1606	1605	1606	1605	3881
428	20240731	125800	825971577	1605	1605	1605	1602	3512
429	20240731	125700	820344726	1605	1605	1605	1601	696
430	20240731	125600	819227705	1605	1603	1606	1601	7308
431	20240731	125500	807505144	1603	1603	1603	1602	68
432	20240731	125400	807396200	1603	1599	1603	1599	6372
433	20240731	125300	797199681	1596	1596	1599	1596	92
434	20240731	125200	797052845	1599	1599	1599	1599	5
435	20240731	125100	797044850	1596	1596	1599	1596	449
436	20240731	125000	796328243	1597	1597	1597	1596	61
437	20240731	124900	796230868	1597	1597	1597	1597	214
438	20240731	124800	795889110	1597	1599	1599	1597	2231
439	20240731	124700	792325148	1598	1598	1598	1598	0
440	20240731	124600	792325148	1598	1599	1599	1598	112
441	20240731	124500	792146072	1599	1599	1600	1599	526
442	20240731	124400	791304996	1599	1599	1600	1599	253
443	20240731	124300	790900448	1600	1599	1600	1599	69
444	20240731	124200	790790115	1600	1600	1600	1599	1579
445	20240731	124100	788265221	1600	1600	1600	1600	620
446	20240731	124000	787273221	1600	1600	1600	1600	22
447	20240731	123900	787238021	1600	1599	1600	1599	313
448	20240731	123800	786737230	1600	1600	1600	1600	0
449	20240731	123700	786737230	1600	1600	1600	1600	50
450	20240731	123600	786657230	1600	1600	1600	1600	685
451	20240731	123500	785561230	1600	1598	1600	1598	1131
452	20240731	123400	783752780	1599	1599	1599	1599	53
453	20240731	123300	783668033	1599	1599	1599	1599	1
454	20240731	123200	783666434	1598	1599	1599	1598	61
455	20240731	123100	783568955	1598	1598	1598	1598	5
456	20240731	123000	783560965	1599	1599	1599	1599	0
457	20240731	122900	783560965	1599	1599	1599	1596	1837
458	20240731	122800	780628880	1600	1600	1600	1600	0
459	20240731	122700	780628880	1600	1599	1600	1599	31
460	20240731	122600	780579284	1600	1600	1600	1600	0
461	20240731	122500	780579284	1600	1600	1600	1598	502
462	20240731	122400	779777084	1598	1598	1598	1598	100
463	20240731	122300	779617284	1600	1600	1600	1600	0
464	20240731	122200	779617284	1600	1600	1600	1600	25
465	20240731	122100	779577284	1600	1599	1600	1597	212
466	20240731	122000	779238379	1600	1600	1600	1600	193
467	20240731	121900	778929579	1599	1599	1599	1598	9259
468	20240731	121800	764125240	1599	1597	1599	1595	2669
469	20240731	121700	759863828	1597	1596	1597	1596	500
470	20240731	121600	759065478	1597	1597	1597	1597	5
471	20240731	121500	759057493	1597	1597	1597	1597	5
472	20240731	121400	759049508	1597	1596	1597	1596	1216
473	20240731	121300	757107797	1596	1596	1596	1596	1701
474	20240731	121200	754393001	1597	1597	1597	1597	204
475	20240731	121100	754067213	1597	1598	1599	1597	136
476	20240731	121000	753849932	1598	1599	1599	1598	1301
477	20240731	120900	751770613	1599	1599	1600	1598	263
478	20240731	120800	751350062	1599	1599	1599	1599	2107
479	20240731	120700	747980969	1599	1598	1599	1598	522
480	20240731	120600	747146812	1598	1597	1598	1597	1057
481	20240731	120500	745457733	1597	1597	1597	1597	163
482	20240731	120400	745197422	1598	1598	1598	1598	20
483	20240731	120300	745165462	1599	1599	1599	1599	0
484	20240731	120200	745165462	1599	1597	1599	1595	963
485	20240731	120100	743626712	1597	1597	1597	1597	1001
486	20240731	120000	742028115	1596	1596	1597	1596	881
487	20240731	115900	740621430	1597	1597	1597	1597	1
488	20240731	115800	740619833	1597	1597	1597	1597	0
489	20240731	115700	740619833	1597	1595	1597	1595	71
490	20240731	115600	740506486	1597	1595	1597	1595	73
491	20240731	115500	740390045	1595	1595	1595	1595	457
492	20240731	115400	739661130	1595	1597	1597	1595	21
493	20240731	115300	739627628	1597	1597	1597	1597	0
494	20240731	115200	739627628	1597	1597	1597	1597	100
495	20240731	115100	739467928	1597	1597	1597	1597	0
496	20240731	115000	739467928	1597	1598	1598	1597	2
497	20240731	114900	739464733	1598	1593	1598	1593	218
498	20240731	114800	739117401	1593	1593	1593	1593	151
499	20240731	114700	738876858	1593	1594	1594	1593	610
500	20240731	114600	737904826	1598	1598	1598	1598	30
501	20240731	114500	737856886	1599	1599	1599	1599	0
502	20240731	114400	737856886	1599	1599	1599	1599	0
503	20240731	114300	737856886	1599	1598	1599	1593	2685
504	20240731	114200	733573872	1594	1594	1594	1594	1
505	20240731	114100	733572278	1594	1597	1597	1594	150
506	20240731	114000	733333166	1598	1598	1598	1598	61
507	20240731	113900	733235688	1599	1598	1599	1598	204
508	20240731	113800	732909693	1599	1599	1599	1599	0
509	20240731	113700	732909693	1599	1599	1599	1599	0
510	20240731	113600	732909693	1599	1599	1599	1599	98
511	20240731	113500	732752991	1600	1600	1600	1595	776
512	20240731	113400	731511491	1600	1600	1600	1600	8
513	20240731	113300	731498691	1595	1596	1599	1595	9227
514	20240731	113200	716760549	1596	1596	1596	1596	0
515	20240731	113100	716760549	1596	1595	1596	1595	2025
516	20240731	113000	713529654	1596	1596	1596	1596	3
517	20240731	112900	713524866	1596	1599	1599	1596	816
518	20240731	112800	712222513	1599	1598	1599	1596	80
519	20240731	112700	712094622	1598	1598	1598	1598	1918
520	20240731	112600	709029658	1597	1593	1597	1593	5646
521	20240731	112500	700022570	1593	1593	1593	1593	50
522	20240731	112400	699942920	1594	1594	1595	1594	154
523	20240731	112300	699697443	1595	1592	1595	1591	51
524	20240731	112200	699616297	1592	1595	1595	1592	1406
525	20240731	112100	697373730	1595	1594	1595	1590	4410
526	20240731	112000	690344194	1594	1591	1594	1591	310
527	20240731	111900	689850497	1591	1590	1591	1590	31
528	20240731	111800	689801206	1590	1587	1590	1587	4743
529	20240731	111700	682264469	1585	1586	1586	1585	1900
530	20240731	111600	679252369	1586	1586	1586	1585	480
531	20240731	111500	678491289	1585	1585	1585	1585	5
532	20240731	111400	678483364	1585	1585	1585	1585	604
533	20240731	111300	677526024	1585	1585	1585	1585	699
534	20240731	111200	676418109	1583	1585	1585	1582	3352
535	20240731	111100	671112092	1585	1585	1585	1585	33
536	20240731	111000	671059787	1585	1585	1585	1585	122
537	20240731	110900	670866417	1582	1585	1585	1582	4638
538	20240731	110800	663521302	1584	1585	1585	1584	376
539	20240731	110700	662925712	1585	1585	1585	1585	70
540	20240731	110600	662814762	1585	1585	1585	1584	246
541	20240731	110500	662425064	1585	1585	1585	1585	60
542	20240731	110400	662329964	1586	1586	1586	1586	6282
543	20240731	110300	652366712	1587	1586	1587	1586	1271
544	20240731	110200	650350881	1586	1585	1588	1585	3478
545	20240731	110100	644832171	1587	1587	1587	1587	0
546	20240731	110000	644832171	1587	1583	1587	1583	2585
547	20240731	105900	640734945	1585	1584	1585	1584	1040
548	20240731	105800	639086546	1583	1583	1583	1583	154
549	20240731	105700	638842764	1583	1584	1585	1583	1021
550	20240731	105600	637224718	1583	1582	1583	1582	3437
551	20240731	105500	631785447	1582	1582	1582	1582	4979
552	20240731	105400	623908669	1583	1585	1585	1582	10250
553	20240731	105300	607679459	1586	1585	1586	1585	1573
554	20240731	105200	605186250	1587	1587	1587	1585	306
555	20240731	105100	604701228	1587	1585	1587	1585	1309
556	20240731	105000	602626461	1588	1585	1588	1585	5828
557	20240731	104900	593389075	1589	1585	1589	1585	422
558	20240731	104800	592720117	1584	1584	1590	1584	1958
559	20240731	104700	589618589	1590	1590	1590	1582	1003
560	20240731	104600	588030302	1590	1590	1590	1590	106
561	20240731	104500	587861762	1584	1584	1584	1584	730
562	20240731	104400	586705442	1583	1583	1583	1582	1313
563	20240731	104300	584627053	1583	1584	1584	1582	5532
564	20240731	104200	575871501	1584	1587	1587	1584	2116
565	20240731	104100	572519736	1585	1587	1587	1585	1061
566	20240731	104000	570838016	1587	1588	1588	1587	6859
567	20240731	103900	559952722	1589	1587	1589	1587	235
568	20240731	103800	559579763	1588	1588	1590	1587	806
569	20240731	103700	558299163	1587	1587	1589	1587	210
570	20240731	103600	557965890	1589	1589	1589	1589	529
571	20240731	103500	557125309	1589	1589	1589	1587	243
572	20240731	103400	556739646	1589	1590	1590	1589	23
573	20240731	103300	556703096	1587	1588	1588	1587	2487
574	20240731	103200	552755135	1588	1590	1591	1588	6360
575	20240731	103100	542654349	1591	1591	1591	1589	497
576	20240731	103000	541863624	1592	1595	1596	1592	637
577	20240731	102900	540849497	1596	1596	1596	1596	200
578	20240731	102800	540530297	1596	1591	1596	1590	227
579	20240731	102700	540169264	1589	1589	1589	1589	334
580	20240731	102600	539638538	1591	1591	1591	1591	5
581	20240731	102500	539630583	1592	1592	1592	1592	2
582	20240731	102400	539627399	1588	1590	1590	1588	3371
583	20240731	102300	534271134	1592	1596	1596	1592	37
584	20240731	102200	534212222	1596	1596	1598	1596	439
585	20240731	102100	533511440	1596	1595	1597	1589	3011
586	20240731	102000	528726853	1588	1589	1589	1588	1196
587	20240731	101900	526827559	1598	1598	1598	1588	5522
588	20240731	101800	518014415	1599	1596	1600	1596	2374
589	20240731	101700	514223645	1594	1596	1596	1594	1493
590	20240731	101600	511841343	1596	1596	1596	1596	9
591	20240731	101500	511826979	1595	1593	1595	1593	2449
592	20240731	101400	507924513	1591	1591	1592	1591	1232
593	20240731	101300	505964300	1590	1587	1590	1587	1182
594	20240731	101200	504085766	1591	1586	1591	1586	1617
595	20240731	101100	501521174	1586	1586	1586	1586	130
596	20240731	101000	501314994	1585	1584	1585	1584	7468
597	20240731	100900	489484399	1584	1591	1591	1584	767
598	20240731	100800	488268372	1591	1591	1591	1591	1423
599	20240731	100700	486004379	1592	1592	1592	1592	37
600	20240731	100600	485945475	1592	1592	1592	1592	100
601	20240731	100500	485786275	1592	1589	1593	1582	7313
602	20240731	100400	474209598	1585	1585	1585	1585	7
603	20240731	100300	474198503	1585	1583	1589	1583	1353
604	20240731	100200	472056691	1583	1590	1590	1582	9164
605	20240731	100100	457539243	1590	1588	1590	1588	1578
606	20240731	100000	455031039	1589	1587	1589	1580	23253
607	20240731	095900	418212617	1588	1590	1590	1587	894
608	20240731	095800	416793389	1590	1591	1591	1588	817
609	20240731	095700	415495951	1592	1588	1592	1588	313
610	20240731	095600	414998867	1593	1593	1593	1588	1976
611	20240731	095500	411859385	1588	1593	1593	1588	2269
612	20240731	095400	408250664	1593	1594	1594	1593	224
613	20240731	095300	407893669	1594	1594	1594	1594	0
614	20240731	095200	407893669	1594	1596	1597	1594	1574
615	20240731	095100	405383640	1595	1596	1596	1594	2245
616	20240731	095000	401803024	1596	1600	1600	1596	2691
617	20240731	094900	397500756	1600	1594	1600	1594	1325
618	20240731	094800	395382820	1591	1593	1593	1591	1257
619	20240731	094700	393382895	1594	1594	1594	1594	81
620	20240731	094600	393253781	1594	1594	1594	1594	863
621	20240731	094500	391878159	1594	1594	1594	1590	370
622	20240731	094400	391288539	1594	1594	1594	1591	1704
623	20240731	094300	388575864	1593	1593	1593	1593	671
624	20240731	094200	387506961	1591	1591	1591	1591	89
625	20240731	094100	387365362	1591	1593	1594	1591	1270
626	20240731	094000	385342609	1593	1593	1594	1593	931
627	20240731	093900	383859496	1593	1593	1593	1593	269
628	20240731	093800	383430979	1593	1593	1593	1591	44
629	20240731	093700	383360890	1593	1593	1593	1591	394
630	20240731	093600	382733250	1593	1593	1593	1593	330
631	20240731	093500	382207560	1593	1589	1593	1587	7546
632	20240731	093400	370226920	1588	1592	1592	1588	3019
633	20240731	093300	365430016	1592	1593	1593	1592	12
634	20240731	093200	365410902	1592	1592	1594	1592	2413
635	20240731	093100	361567927	1589	1590	1591	1589	6656
636	20240731	093000	350983982	1590	1591	1591	1590	253
637	20240731	092900	350581706	1590	1590	1590	1590	7760
638	20240731	092800	338243306	1590	1592	1592	1590	6090
639	20240731	092700	328558435	1593	1593	1593	1591	357
640	20240731	092600	327990343	1590	1595	1595	1590	3066
641	20240731	092500	323110282	1594	1595	1595	1594	1162
642	20240731	092400	321257722	1595	1593	1595	1593	2424
643	20240731	092300	317394258	1593	1595	1595	1593	144
644	20240731	092200	317164858	1595	1591	1595	1589	6331
645	20240731	092100	307093132	1592	1589	1592	1589	6813
646	20240731	092000	296266947	1589	1596	1596	1589	5897
647	20240731	091900	286892789	1591	1590	1592	1590	541
648	20240731	091800	286032339	1591	1595	1597	1591	1801
649	20240731	091700	283166052	1599	1601	1601	1591	1483
650	20240731	091600	280802857	1595	1599	1601	1594	130
651	20240731	091500	280595207	1592	1600	1600	1592	3818
652	20240731	091400	274507021	1599	1597	1599	1596	3623
653	20240731	091300	268722052	1596	1588	1596	1587	13361
654	20240731	091200	247447274	1582	1583	1583	1581	18182
655	20240731	091100	218699018	1582	1582	1591	1581	5009
656	20240731	091000	210771493	1581	1592	1594	1581	31127
657	20240731	090900	161476947	1595	1588	1596	1586	8459
658	20240731	090800	148036982	1588	1598	1602	1588	12310
659	20240731	090700	128424246	1598	1607	1607	1598	8662
660	20240731	090600	114541105	1607	1599	1607	1595	12880
661	20240731	090500	93906343	1599	1600	1601	1595	6471
662	20240731	090400	83559578	1604	1616	1616	1581	13789
663	20240731	090300	61502554	1616	1621	1621	1615	19185
664	20240731	090200	30461702	1621	1628	1628	1621	8541
665	20240731	090100	16580013	1628	1627	1628	1627	2119
666	20240731	090000	13132000	1627	1626	1635	1626	5751